NASDAQ 100/KO/Put [endlos]/MS
WKN MK3SG7
ISIN DE000MK3SG73
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2025 | 21:58:48.519 | 0,001 G | - | - | - | - |
| 30.04.2025 | 21:58:48.519 | 0,001 G | - | - | - | - |
| 29.04.2025 | 18:56:42.387 | 2,120 G | - | - | - | - |
| 29.04.2025 | 18:56:42.387 | 2,120 G | - | - | - | - |
| 29.04.2025 | 12:49:47.412 | 2,230 G | - | - | - | - |
| 29.04.2025 | 11:54:54.948 | 1,230 G | - | - | - | - |
| 28.04.2025 | 20:03:55.105 | 3,070 G | - | - | - | - |
| 28.04.2025 | 20:03:55.105 | 3,070 G | - | - | - | - |
| 28.04.2025 | 12:52:01.741 | 2,090 G | - | - | - | - |
| 28.04.2025 | 11:54:26.105 | 1,670 G | - | - | - | - |
| 25.04.2025 | 12:42:01.532 | 4,090 G | - | - | - | - |
| 25.04.2025 | 12:42:01.532 | 4,090 G | - | - | - | - |
| 25.04.2025 | 12:21:14.430 | 3,550 G | - | - | - | - |
| 25.04.2025 | 12:18:35.332 | 3,140 G | - | - | - | - |
| 24.04.2025 | 21:48:04.873 | 3,730 G | - | - | 5.780,000 | 31.461,700 |
| 24.04.2025 | 21:48:04.873 | 3,730 G | - | - | 5.780,000 | 31.461,700 |
| 24.04.2025 | 19:18:38.338 | 4,530 BZ | 220 | 996,600 | 5.780,000 | 31.461,700 |
| 24.04.2025 | 18:28:16.108 | 4,500 BZ | 220 | 990,000 | 5.560,000 | 30.465,100 |
| 24.04.2025 | 18:22:59.602 | 4,440 BZ | 220 | 976,800 | 5.340,000 | 29.475,100 |
| 24.04.2025 | 18:22:49.093 | 4,450 BZ | 220 | 979,000 | 5.120,000 | 28.498,300 |
| 24.04.2025 | 18:20:40.207 | 4,450 BZ | 220 | 979,000 | 4.900,000 | 27.519,300 |
| 24.04.2025 | 18:20:35.539 | 4,430 BZ | 220 | 974,600 | 4.680,000 | 26.540,300 |
| 24.04.2025 | 18:09:02.405 | 5,040 BZ | 220 | 1.108,800 | 4.460,000 | 25.565,700 |
| 24.04.2025 | 18:08:52.274 | 5,050 BZ | 220 | 1.111,000 | 4.240,000 | 24.456,900 |
| 24.04.2025 | 18:07:03.120 | 4,970 BZ | 220 | 1.093,400 | 4.020,000 | 23.345,900 |
| 24.04.2025 | 18:06:54.798 | 5,000 BZ | 220 | 1.100,000 | 3.800,000 | 22.252,500 |
| 24.04.2025 | 18:05:51.718 | 5,010 G | - | - | 3.580,000 | 21.152,500 |
| 24.04.2025 | 18:02:07.469 | 4,960 BZ | 220 | 1.091,200 | 3.580,000 | 21.152,500 |
| 24.04.2025 | 18:02:03.820 | 4,960 BZ | 220 | 1.091,200 | 3.360,000 | 20.061,300 |
| 24.04.2025 | 17:52:32.539 | 4,760 BZ | 230 | 1.094,800 | 3.140,000 | 18.970,100 |
| 24.04.2025 | 17:52:28.068 | 4,750 BZ | 230 | 1.092,500 | 2.910,000 | 17.875,300 |
| 24.04.2025 | 17:34:13.587 | 4,980 BZ | 230 | 1.145,400 | 2.680,000 | 16.782,800 |
| 24.04.2025 | 17:32:40.304 | 5,160 BZ | 230 | 1.186,800 | 2.450,000 | 15.637,400 |
| 24.04.2025 | 17:28:50.636 | 5,000 BZ | 240 | 1.200,000 | 2.220,000 | 14.450,600 |
| 24.04.2025 | 17:27:57.936 | 5,000 BZ | 240 | 1.200,000 | 1.980,000 | 13.250,600 |
| 24.04.2025 | 17:24:11.406 | 4,960 BZ | 240 | 1.190,400 | 1.740,000 | 12.050,600 |
| 24.04.2025 | 17:23:09.359 | 4,860 BZ | 240 | 1.166,400 | 1.500,000 | 10.860,200 |
| 24.04.2025 | 17:05:21.315 | 4,880 BZ | 230 | 1.122,400 | 1.260,000 | 9.693,800 |
| 24.04.2025 | 16:52:50.978 | 5,380 BZ | 230 | 1.237,400 | 1.030,000 | 8.571,400 |
| 24.04.2025 | 12:36:35.343 | 8,480 G | - | - | 800,000 | 7.334,000 |
| 24.04.2025 | 11:57:16.039 | 8,930 G | - | - | 800,000 | 7.334,000 |
| 24.04.2025 | 11:43:21.919 | 9,000 BZ | 400 | 3.600,000 | 800,000 | 7.334,000 |
| 24.04.2025 | 10:35:21.005 | 9,340 BZ | 200 | 1.868,000 | 400,000 | 3.734,000 |
| 24.04.2025 | 10:35:15.435 | 9,330 BZ | 200 | 1.866,000 | 200,000 | 1.866,000 |
| 23.04.2025 | 21:45:53.322 | 8,280 G | - | - | 400,000 | 2.984,000 |
| 23.04.2025 | 21:45:53.322 | 8,280 G | - | - | 400,000 | 2.984,000 |
| 23.04.2025 | 20:55:46.865 | 7,430 BZ | 200 | 1.486,000 | 400,000 | 2.984,000 |
| 23.04.2025 | 20:55:29.435 | 7,490 BZ | 200 | 1.498,000 | 200,000 | 1.498,000 |
| 23.04.2025 | 18:04:50.187 | 7,500 G | - | - | - | - |
| 23.04.2025 | 17:27:43.137 | 7,110 G | - | - | - | - |
| 23.04.2025 | 12:21:33.875 | 7,500 G | - | - | - | - |
| 23.04.2025 | 12:20:15.845 | 7,460 G | - | - | - | - |
| 22.04.2025 | 18:44:52.582 | 10,790 G | - | - | 800,000 | 10.099,000 |
| 22.04.2025 | 18:44:52.582 | 10,790 G | - | - | 800,000 | 10.099,000 |
| 22.04.2025 | 18:06:50.142 | 11,100 BZ | 200 | 2.220,000 | 800,000 | 10.099,000 |
| 22.04.2025 | 18:06:45.147 | 11,130 BZ | 200 | 2.226,000 | 600,000 | 7.879,000 |
| 22.04.2025 | 13:56:21.423 | 14,270 BZ | 100 | 1.427,000 | 400,000 | 5.653,000 |
| 22.04.2025 | 13:56:15.642 | 14,280 BZ | 100 | 1.428,000 | 300,000 | 4.226,000 |
| 22.04.2025 | 12:02:07.048 | 13,950 G | - | - | 200,000 | 2.798,000 |
| 22.04.2025 | 11:52:33.409 | 13,870 G | - | - | 200,000 | 2.798,000 |
| 22.04.2025 | 11:23:52.041 | 14,010 BZ | 100 | 1.401,000 | 200,000 | 2.798,000 |
| 22.04.2025 | 11:21:53.036 | 13,970 BZ | 100 | 1.397,000 | 100,000 | 1.397,000 |
| 17.04.2025 | 21:46:23.526 | 11,600 G | - | - | 10.000,000 | 102.532,000 |
| 17.04.2025 | 21:46:23.526 | 11,600 G | - | - | 10.000,000 | 102.532,000 |
| 17.04.2025 | 17:53:42.741 | 11,970 G | - | - | 10.000,000 | 102.532,000 |
| 17.04.2025 | 17:24:16.611 | 11,580 G | - | - | 10.000,000 | 102.532,000 |
| 17.04.2025 | 13:41:45.037 | 10,580 BZ | 200 | 2.116,000 | 10.000,000 | 102.532,000 |
| 17.04.2025 | 13:41:34.672 | 10,560 BZ | 200 | 2.112,000 | 9.800,000 | 100.416,000 |
| 17.04.2025 | 13:40:45.021 | 10,660 BZ | 200 | 2.132,000 | 9.600,000 | 98.304,000 |
| 17.04.2025 | 13:40:13.310 | 10,680 BZ | 200 | 2.136,000 | 9.400,000 | 96.172,000 |
| 17.04.2025 | 13:38:43.571 | 10,690 BZ | 200 | 2.138,000 | 9.200,000 | 94.036,000 |
| 17.04.2025 | 13:38:37.779 | 10,640 BZ | 200 | 2.128,000 | 9.000,000 | 91.898,000 |
| 17.04.2025 | 13:35:44.928 | 10,600 BZ | 200 | 2.120,000 | 8.800,000 | 89.770,000 |
| 17.04.2025 | 13:35:36.272 | 10,630 BZ | 200 | 2.126,000 | 8.600,000 | 87.650,000 |
| 17.04.2025 | 13:27:07.536 | 10,700 BZ | 200 | 2.140,000 | 8.400,000 | 85.524,000 |
| 17.04.2025 | 13:26:53.399 | 10,680 BZ | 200 | 2.136,000 | 8.200,000 | 83.384,000 |
| 17.04.2025 | 13:19:20.134 | 10,790 BZ | 200 | 2.158,000 | 8.000,000 | 81.248,000 |
| 17.04.2025 | 13:19:00.787 | 10,810 BZ | 200 | 2.162,000 | 7.800,000 | 79.090,000 |
| 17.04.2025 | 13:17:21.063 | 10,740 BZ | 200 | 2.148,000 | 7.600,000 | 76.928,000 |
| 17.04.2025 | 13:16:28.308 | 10,780 BZ | 200 | 2.156,000 | 7.400,000 | 74.780,000 |
| 17.04.2025 | 12:55:21.418 | 10,520 BZ | 200 | 2.104,000 | 7.200,000 | 72.624,000 |
| 17.04.2025 | 12:55:17.425 | 10,470 BZ | 200 | 2.094,000 | 7.000,000 | 70.520,000 |
| 17.04.2025 | 12:54:46.702 | 10,360 BZ | 200 | 2.072,000 | 6.800,000 | 68.426,000 |
| 17.04.2025 | 12:54:42.106 | 10,330 BZ | 200 | 2.066,000 | 6.600,000 | 66.354,000 |
| 17.04.2025 | 12:41:31.285 | 10,370 BZ | 200 | 2.074,000 | 6.400,000 | 64.288,000 |
| 17.04.2025 | 12:35:45.119 | 10,180 BZ | 200 | 2.036,000 | 6.200,000 | 62.214,000 |
| 17.04.2025 | 12:14:09.876 | 10,110 G | - | - | 6.000,000 | 60.178,000 |
| 17.04.2025 | 11:53:57.701 | 10,050 G | - | - | 6.000,000 | 60.178,000 |
| 17.04.2025 | 11:25:51.470 | 10,050 BZ | 200 | 2.010,000 | 6.000,000 | 60.178,000 |
| 17.04.2025 | 11:20:12.426 | 10,040 BZ | 200 | 2.008,000 | 5.800,000 | 58.168,000 |
| 17.04.2025 | 11:16:17.048 | 10,090 BZ | 200 | 2.018,000 | 5.600,000 | 56.160,000 |
| 17.04.2025 | 11:06:16.303 | 10,110 BZ | 200 | 2.022,000 | 5.400,000 | 54.142,000 |
| 17.04.2025 | 11:04:43.978 | 10,130 BZ | 200 | 2.026,000 | 5.200,000 | 52.120,000 |
| 17.04.2025 | 11:04:27.018 | 10,100 BZ | 200 | 2.020,000 | 5.000,000 | 50.094,000 |
| 17.04.2025 | 10:50:53.053 | 10,230 BZ | 200 | 2.046,000 | 4.800,000 | 48.074,000 |
| 17.04.2025 | 10:49:29.396 | 10,100 BZ | 200 | 2.020,000 | 4.600,000 | 46.028,000 |
| 17.04.2025 | 10:47:15.907 | 9,970 BZ | 200 | 1.994,000 | 4.400,000 | 44.008,000 |
| 17.04.2025 | 10:47:05.580 | 9,960 BZ | 200 | 1.992,000 | 4.200,000 | 42.014,000 |
| 17.04.2025 | 10:21:14.349 | 9,850 BZ | 200 | 1.970,000 | 4.000,000 | 40.022,000 |
| 17.04.2025 | 10:20:56.909 | 9,840 BZ | 200 | 1.968,000 | 3.800,000 | 38.052,000 |
